Dark

ENB-P
ENBRIDGE INC PREF SERIES P
stock TSE

Inactive

Aug 2, 2024

19.20CAD-0.673%(-0.13)31,320

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	19.3200	19.3800	19.1600	19.2000	-0.673%	31,320	0.000%
2024-08-01	19.1500	19.3800	19.1500	19.3300	-0.207%	4,450	-0.673%
2024-07-31	19.1600	19.3700	19.0500	19.3700	+1.096%	27,721	-0.878%
2024-07-30	19.3000	19.3000	19.0500	19.1600	-0.208%	68,921	+0.209%
2024-07-29	19.3500	19.4300	19.2000	19.2000	-0.621%	38,599	0.000%
2024-07-26	19.3300	19.4500	19.3200	19.3200	+0.207%	24,134	-0.621%
2024-07-25	19.2800	19.3500	19.2800	19.2800	-0.104%	7,500	-0.415%
2024-07-24	19.1700	19.3600	19.1700	19.3000	+0.208%	5,642	-0.518%
2024-07-23	19.0400	19.2700	19.0400	19.2600	+0.785%	4,096	-0.312%
2024-07-22	18.9400	19.1500	18.9400	19.1100	+0.526%	10,201	+0.471%
2024-07-19	19.1800	19.1900	19.0100	19.0100	-0.575%	34,589	+0.999%
2024-07-18	19.1900	19.1900	19.0600	19.1200	+0.157%	6,525	+0.418%
2024-07-17	19.1600	19.1700	19.0800	19.0900	-0.313%	10,300	+0.576%
2024-07-16	19.0500	19.1700	19.0500	19.1500	-0.260%	3,000	+0.261%
2024-07-15	19.1500	19.2000	19.1200	19.2000	-0.260%	3,600	0.000%
2024-07-12	19.0100	19.2500	19.0100	19.2500	+1.103%	42,278	-0.260%
2024-07-11	19.1000	19.1000	19.0400	19.0400	-0.782%	31,403	+0.840%
2024-07-10	19.1100	19.1900	19.0500	19.1900	+0.471%	4,451	+0.052%
2024-07-09	18.9900	19.1100	18.9900	19.1000	+0.526%	5,700	+0.524%
2024-07-08	18.8000	19.0000	18.7900	19.0000	+1.333%	12,270	+1.053%
2024-07-05	18.7500	18.8400	18.7000	18.7500	+0.053%	20,900	+2.400%
2024-07-04	18.7200	18.7400	18.7200	18.7400	-0.053%	21,861	+2.455%
2024-07-03	18.6500	18.7500	18.6500	18.7500	+0.375%	35,387	+2.400%
2024-07-02	18.5000	18.6800	18.4600	18.6800	+0.161%	43,047	+2.784%
2024-06-28	18.3700	18.7100	18.3700	18.6500	+1.635%	36,572	+2.949%
2024-06-27	18.3900	18.4000	18.3500	18.3500	+0.824%	4,115	+4.632%
2024-06-26	18.3000	18.3100	18.2000	18.2000	+0.220%	10,515	+5.495%
2024-06-25	17.9900	18.2000	17.9900	18.1600	+1.057%	14,963	+5.727%
2024-06-24	17.7300	17.9900	17.7300	17.9700	+1.468%	11,219	+6.845%
2024-06-21	17.8000	17.8500	17.7100	17.7100	+0.454%	5,845	+8.413%
2024-06-20	17.6500	17.6500	17.5900	17.6300	+0.743%	49,326	+8.905%
2024-06-19	17.6500	17.6900	17.5000	17.5000	-0.228%	20,426	+9.714%
2024-06-18	17.7100	17.8700	17.5400	17.5400	-0.454%	9,295	+9.464%
2024-06-17	18.0300	18.0300	17.6200	17.6200	-1.729%	46,018	+8.967%
2024-06-14	18.0900	18.0900	17.9000	17.9300	0.000%	3,105	+7.083%
2024-06-13	18.3500	18.3500	17.9100	17.9300	-2.022%	20,085	+7.083%
2024-06-12	18.3000	18.3100	18.2500	18.3000	+0.715%	9,032	+4.918%
2024-06-11	18.1800	18.1900	18.1400	18.1700	-0.165%	3,006	+5.669%
2024-06-10	18.2000	18.5400	18.2000	18.2000	+0.165%	6,800	+5.495%
2024-06-07	18.1600	18.2100	18.1600	18.1700	+0.055%	8,200	+5.669%
2024-06-06	18.4000	18.4100	18.1600	18.1600	-1.035%	11,048	+5.727%
2024-06-05	18.3900	18.4500	18.3400	18.3500	-0.163%	3,308	+4.632%
2024-06-04	18.1900	18.4900	18.1900	18.3800	+0.382%	11,251	+4.461%
2024-06-03	18.2000	18.3100	18.2000	18.3100	+0.109%	6,142	+4.861%
2024-05-31	18.2900	18.3400	18.2900	18.2900	+0.109%	4,100	+4.975%
2024-05-30	18.3300	18.3300	18.2300	18.2700	-0.327%	13,690	+5.090%
2024-05-29	18.4100	18.4100	18.2600	18.3300	-0.489%	8,300	+4.746%
2024-05-28	18.3700	18.4400	18.2600	18.4200	-0.325%	13,555	+4.235%
2024-05-27	18.3600	18.4800	18.2200	18.4800	+1.427%	21,577	+3.896%
2024-05-24	18.2000	18.3000	18.2000	18.2200	-0.924%	7,000	+5.379%
2024-05-23	18.2100	18.3900	18.2000	18.3900	+1.044%	12,349	+4.405%
2024-05-22	18.2200	18.2400	18.1800	18.2000	-0.546%	8,235	+5.495%
2024-05-21	18.4100	18.4500	18.3000	18.3000	-0.327%	6,420	+4.918%
2024-05-17	18.3800	18.3800	18.3600	18.3600	+0.054%	32,060	+4.575%
2024-05-16	18.4900	18.5300	18.3500	18.3500	0.000%	9,822	+4.632%
2024-05-15	18.4200	18.4500	18.3500	18.3500	-0.542%	5,600	+4.632%
2024-05-14	18.4900	18.5900	18.4200	18.4500	-1.284%	9,196	+4.065%
2024-05-13	18.6000	18.7000	18.6000	18.6900	+0.376%	8,754	+2.729%
2024-05-10	18.6400	18.6700	18.6200	18.6200	-0.054%	2,979	+3.115%
2024-05-09	18.7800	18.7800	18.6300	18.6300	-0.587%	108,748	+3.060%
2024-05-08	18.7900	18.7900	18.6700	18.7400	-0.266%	5,969	+2.455%
2024-05-07	18.7400	18.7900	18.7000	18.7900	+0.374%	6,701	+2.182%
2024-05-06	18.6500	18.7400	18.6500	18.7200	+1.135%	10,609	+2.564%
2024-05-02	18.2600	18.5100	18.2600	18.5100	+1.480%	9,001	+3.728%
2024-05-01	18.1500	18.2400	18.0200	18.2400	0.000%	30,333	+5.263%
2024-04-30	18.0500	18.2400	18.0000	18.2400	+1.053%	15,594	+5.263%
2024-04-29	18.0100	18.0500	17.9800	18.0500	+0.669%	3,662	+6.371%
2024-04-26	17.8700	17.9500	17.8700	17.9300	+0.448%	25,650	+7.083%
2024-04-24	18.0000	18.0000	17.8500	17.8500	-0.557%	11,187	+7.563%
2024-04-23	18.0700	18.0800	17.8800	17.9500	+0.560%	7,872	+6.964%
2024-04-22	18.0100	18.0100	17.8200	17.8500	-0.112%	5,501	+7.563%
2024-04-19	17.9600	18.0100	17.8500	17.8700	-0.446%	6,211	+7.443%
2024-04-18	17.9500	18.0300	17.9100	17.9500	0.000%	2,900	+6.964%
2024-04-16	17.8700	17.9900	17.7900	17.9500	+0.391%	36,514	+6.964%
2024-04-15	18.2000	18.2000	17.8700	17.8800	-1.488%	16,700	+7.383%
2024-04-12	18.3500	18.3500	18.1300	18.1500	-1.359%	14,231	+5.785%
2024-04-11	18.4000	18.4000	18.4000	18.4000	+0.327%	400	+4.348%
2024-04-10	18.4000	18.4500	18.3200	18.3400	-0.811%	11,304	+4.689%
2024-04-08	18.3700	18.4900	18.3500	18.4900	+1.149%	33,061	+3.840%
2024-04-05	18.2700	18.4300	18.2700	18.2800	+0.055%	8,205	+5.033%
2024-04-04	18.3300	18.3300	18.2600	18.2700	-0.273%	3,782	+5.090%
2024-04-03	18.2500	18.3200	18.2500	18.3200	+0.384%	2,992	+4.803%
2024-04-02	18.3000	18.3000	18.2200	18.2500	+0.055%	7,346	+5.205%
2024-04-01	18.3900	18.3900	18.2100	18.2400	-0.654%	3,100	+5.263%
2024-03-28	18.3500	18.3600	18.3000	18.3600	+0.328%	5,765	+4.575%
2024-03-27	18.3000	18.3300	18.2800	18.3000	-0.164%	9,523	+4.918%
2024-03-26	18.3000	18.3500	18.3000	18.3300	+0.164%	35,355	+4.746%
2024-03-25	18.3500	18.3700	18.3000	18.3000	0.000%	4,510	+4.918%
2024-03-22	18.4300	18.4300	18.3000	18.3000	-0.543%	8,227	+4.918%
2024-03-21	18.4000	18.6600	18.3700	18.4000	+0.272%	7,548	+4.348%
2024-03-20	18.5000	18.5000	18.3500	18.3500	0.000%	5,402	+4.632%
2024-03-19	18.4100	18.4500	18.3100	18.3500	-0.488%	16,436	+4.632%
2024-03-15	18.5000	18.5000	18.4400	18.4400	-0.593%	3,318	+4.121%
2024-03-14	18.5100	18.5500	18.4500	18.5500	+0.270%	1,178	+3.504%
2024-03-13	18.5000	18.5000	18.5000	18.5000	0.000%	2,100	+3.784%
2024-03-12	18.5600	18.5800	18.5000	18.5000	-0.216%	800	+3.784%
2024-03-11	18.4400	18.6000	18.4300	18.5400	+0.488%	5,950	+3.560%
2024-03-07	18.5000	18.5000	18.3800	18.4500	-0.324%	4,510	+4.065%
2024-03-06	18.5000	18.6000	18.5000	18.5100	+0.872%	27,564	+3.728%
2024-03-04	18.4000	18.4400	18.3500	18.3500	+0.055%	50,341	+4.632%
2024-03-01	18.4400	18.4400	18.3300	18.3400	-0.326%	100,975	+4.689%
2024-02-29	18.2000	18.4000	18.2000	18.4000	+0.767%	7,797	+4.348%
2024-02-28	18.2600	18.3100	18.2500	18.2600	-0.545%	7,590	+5.148%
2024-02-27	18.2600	18.3800	18.2600	18.3600	-0.217%	17,050	+4.575%
2024-02-26	18.3500	18.4000	18.2500	18.4000	+0.822%	5,254	+4.348%
2024-02-23	18.3500	18.3500	18.2500	18.2500	-0.545%	5,456	+5.205%
2024-02-22	18.4000	18.4000	18.3200	18.3500	+0.438%	1,000	+4.632%
2024-02-21	18.4000	18.4000	18.2700	18.2700	-0.327%	2,257	+5.090%
2024-02-20	18.6500	18.6500	18.3100	18.3300	-0.326%	5,135	+4.746%
2024-02-16	18.4400	18.4400	18.3500	18.3900	-0.325%	1,200	+4.405%
2024-02-15	18.5000	18.5000	18.4300	18.4500	-0.162%	2,110	+4.065%
2024-02-14	18.5000	18.5000	18.3400	18.4800	-0.592%	12,141	+3.896%
2024-02-13	18.6000	18.7000	18.5500	18.5900	+0.162%	19,574	+3.281%
2024-02-12	18.6100	18.7300	18.5600	18.5600	-0.589%	16,350	+3.448%
2024-02-09	18.6000	18.6700	18.6000	18.6700	+0.376%	4,537	+2.839%
2024-02-08	18.7500	18.7500	18.5500	18.6000	-0.535%	9,994	+3.226%
2024-02-07	18.7000	18.7200	18.6100	18.7000	+0.538%	57,400	+2.674%
2024-02-06	18.7700	18.8500	18.6000	18.6000	-0.641%	37,037	+3.226%
2024-02-05	18.9800	18.9800	18.7200	18.7200	-0.426%	3,578	+2.564%
2024-02-02	18.8000	18.8000	18.7200	18.8000	-0.053%	30,550	+2.128%
2024-02-01	18.6100	19.0800	18.5500	18.8100	+0.858%	32,742	+2.073%
2024-01-31	18.8800	18.8800	18.6500	18.6500	-0.745%	21,741	+2.949%
2024-01-30	18.7500	18.8500	18.7000	18.7900	-0.212%	27,175	+2.182%
2024-01-29	18.5000	18.8300	18.5000	18.8300	+1.784%	25,060	+1.965%
2024-01-26	18.4400	18.5000	18.4400	18.5000	+0.380%	15,447	+3.784%
2024-01-25	18.4800	18.5500	18.4200	18.4300	-0.271%	16,399	+4.178%
2024-01-24	18.4000	18.4900	18.3600	18.4800	+0.435%	29,477	+3.896%
2024-01-23	18.3000	18.4000	18.1500	18.4000	+1.043%	15,297	+4.348%
2024-01-22	18.1600	18.4500	18.1500	18.2100	+0.275%	75,549	+5.437%
2024-01-19	18.1700	18.2500	18.1300	18.1600	+0.721%	28,910	+5.727%
2024-01-18	18.0500	18.2100	17.9900	18.0300	-0.442%	10,235	+6.489%
2024-01-17	17.6800	18.1500	17.6800	18.1100	+2.028%	11,374	+6.019%
2024-01-16	17.7200	17.8000	17.7000	17.7500	+0.453%	3,555	+8.169%
2024-01-15	17.5600	17.6700	17.5500	17.6700	+0.113%	1,913	+8.659%
2024-01-12	17.6000	17.6500	17.5600	17.6500	-0.170%	11,430	+8.782%
2024-01-11	17.4500	17.6800	17.4500	17.6800	+0.284%	9,900	+8.597%
2024-01-10	17.6000	17.6300	17.5500	17.6300	+0.743%	8,540	+8.905%
2024-01-09	17.6300	17.6300	17.5000	17.5000	-0.850%	10,700	+9.714%
2024-01-08	17.5000	17.6500	17.5000	17.6500	+0.627%	8,968	+8.782%
2024-01-05	17.3600	17.5400	17.3600	17.5400	+1.858%	5,446	+9.464%
2024-01-04	17.2200	17.3500	17.2200	17.2200	+0.467%	5,365	+11.498%
2024-01-03	16.9000	17.1700	16.9000	17.1400	+1.661%	12,488	+12.019%
2024-01-02	16.7400	16.9300	16.7400	16.8600	+0.657%	54,100	+13.879%
2023-12-29	16.5800	16.7500	16.5600	16.7500	+1.515%	4,323	+14.627%
2023-12-28	16.4200	16.5000	16.4200	16.5000	+0.121%	9,560	+16.364%
2023-12-27	16.4600	16.4900	16.4300	16.4800	-0.061%	8,594	+16.505%
2023-12-22	16.6000	16.6000	16.3700	16.4900	-0.543%	21,760	+16.434%
2023-12-21	16.5600	16.6100	16.5600	16.5800	-1.192%	4,300	+15.802%
2023-12-20	16.6000	16.7800	16.5700	16.7800	+1.084%	26,511	+14.422%
2023-12-19	16.7100	16.7100	16.6000	16.6000	-0.658%	3,417	+15.663%
2023-12-18	16.8000	16.8100	16.7100	16.7100	-0.417%	8,893	+14.901%
2023-12-15	16.7600	16.7800	16.7300	16.7800	+0.239%	2,505	+14.422%
2023-12-14	16.4600	16.7500	16.4600	16.7400	+1.763%	4,200	+14.695%
2023-12-13	16.4400	16.4500	16.3400	16.4500	+0.612%	7,803	+16.717%
2023-12-12	16.4000	16.4000	16.3400	16.3500	-0.244%	14,240	+17.431%
2023-12-08	16.2500	16.4800	16.2500	16.3900	-0.967%	27,759	+17.145%
2023-12-07	16.9200	16.9200	16.5500	16.5500	-2.360%	12,113	+16.012%
2023-12-06	17.0600	17.0600	16.9500	16.9500	-0.587%	10,709	+13.274%
2023-12-05	17.1400	17.3000	17.0500	17.0500	-0.467%	10,285	+12.610%
2023-12-04	17.3100	17.3200	17.1300	17.1300	-0.638%	34,043	+12.084%
2023-12-01	17.2500	17.3200	17.2200	17.2400	0.000%	9,241	+11.369%
2023-11-30	17.2000	17.3500	17.1800	17.2400	+1.293%	5,331	+11.369%
2023-11-29	17.2700	17.2700	17.0200	17.0200	-1.333%	4,576	+12.808%
2023-11-28	17.3400	17.3600	17.2500	17.2500	-0.519%	3,410	+11.304%
2023-11-27	17.3900	17.3900	17.3400	17.3400	-0.058%	8,483	+10.727%
2023-11-24	17.4500	17.4500	17.3300	17.3500	-0.173%	1,730	+10.663%
2023-11-23	17.2800	17.4900	17.2300	17.3800	+0.988%	3,041	+10.472%
2023-11-22	16.9500	17.3100	16.9500	17.2100	+2.380%	4,860	+11.563%
2023-11-21	16.9500	16.9500	16.8100	16.8100	-0.533%	3,965	+14.218%
2023-11-20	16.9500	17.1800	16.8600	16.9000	-0.236%	24,150	+13.609%
2023-11-17	16.8800	16.9400	16.8000	16.9400	+0.059%	3,238	+13.341%
2023-11-16	16.8800	16.9400	16.8200	16.9300	+0.415%	8,743	+13.408%
2023-11-15	16.9200	16.9200	16.8000	16.8600	-0.531%	5,434	+13.879%
2023-11-14	16.9500	16.9800	16.8500	16.9500	-0.235%	6,984	+13.274%
2023-11-13	16.9600	17.0500	16.9500	16.9900	+0.533%	4,111	+13.008%
2023-11-10	16.9000	16.9000	16.8500	16.9000	+0.178%	3,800	+13.609%
2023-11-09	17.0100	17.0100	16.8700	16.8700	+0.297%	4,623	+13.811%
2023-11-08	16.8200	17.2800	16.8200	16.8200	-0.059%	16,076	+14.150%
2023-11-07	16.9500	16.9500	16.8300	16.8300	-1.116%	3,413	+14.082%
2023-11-06	16.9600	17.0700	16.9600	17.0200	-0.410%	1,200	+12.808%
2023-11-03	16.9000	17.0900	16.9000	17.0900	+1.424%	10,206	+12.346%
2023-11-02	16.6500	16.8500	16.6500	16.8500	+1.690%	13,229	+13.947%
2023-11-01	16.5900	16.7600	16.5000	16.5700	+0.363%	20,911	+15.872%
2023-10-31	16.3900	16.5300	16.3900	16.5100	+0.548%	20,671	+16.293%
2023-10-30	16.5200	16.6000	16.4200	16.4200	-0.545%	15,984	+16.931%
2023-10-27	16.6900	16.6900	16.5100	16.5100	-0.061%	3,102	+16.293%
2023-10-26	16.6000	16.6300	16.5200	16.5200	-0.542%	16,086	+16.223%
2023-10-25	16.7300	16.7400	16.6100	16.6100	-0.658%	13,902	+15.593%
2023-10-24	16.6200	16.7700	16.6200	16.7200	+0.602%	6,912	+14.833%
2023-10-23	16.7200	16.9600	16.6200	16.6200	-1.130%	11,368	+15.523%
2023-10-20	16.7700	16.8100	16.7000	16.8100	+0.060%	36,291	+14.218%
2023-10-19	16.8600	16.8900	16.8000	16.8000	-0.238%	3,001	+14.286%
2023-10-18	16.9000	16.9700	16.7600	16.8400	-0.590%	9,911	+14.014%
2023-10-17	16.9100	17.0000	16.8100	16.9400	+0.237%	4,229	+13.341%
2023-10-16	16.7900	16.9200	16.7900	16.9000	+0.595%	6,614	+13.609%
2023-10-13	16.8300	17.0000	16.7500	16.8000	+0.060%	6,360	+14.286%
2023-10-12	16.9800	16.9800	16.7500	16.7900	-0.119%	9,475	+14.354%
2023-10-11	17.0000	17.0000	16.8000	16.8100	-0.533%	9,260	+14.218%
2023-10-10	16.8300	17.0000	16.8000	16.9000	+0.476%	10,780	+13.609%
2023-10-06	16.7900	16.8200	16.6500	16.8200	+0.719%	14,270	+14.150%
2023-10-05	16.7500	16.8100	16.6100	16.7000	-0.060%	18,426	+14.970%
2023-10-04	17.0200	17.0300	16.6200	16.7100	+0.602%	41,881	+14.901%
2023-10-03	16.5900	16.7500	16.4600	16.6100	+0.850%	10,471	+15.593%
2023-10-02	16.5200	16.5200	16.4700	16.4700	+0.122%	3,665	+16.576%
2023-09-29	16.4600	16.4700	16.4500	16.4500	-0.061%	2,487	+16.717%
2023-09-28	16.3200	16.5500	16.3100	16.4600	+0.982%	13,021	+16.646%
2023-09-27	16.3200	16.4000	16.0900	16.3000	+0.493%	6,174	+17.791%
2023-09-26	16.4100	16.4200	16.2200	16.2200	+0.123%	5,512	+18.372%
2023-09-25	16.0600	16.4800	16.0600	16.2000	+1.250%	11,330	+18.519%
2023-09-22	16.0200	16.0300	16.0000	16.0000	-0.374%	13,093	+20.000%
2023-09-21	15.9200	16.0600	15.9200	16.0600	+0.753%	9,250	+19.552%
2023-09-20	15.9500	16.0000	15.9000	15.9400	+0.315%	3,600	+20.452%
2023-09-19	15.9400	16.0400	15.8900	15.8900	+0.126%	4,265	+20.831%
2023-09-18	15.9000	15.9000	15.8500	15.8700	-0.439%	4,300	+20.983%
2023-09-15	15.8200	15.9400	15.8200	15.9400	+0.886%	4,000	+20.452%
2023-09-14	15.7000	15.8000	15.6900	15.8000	+0.701%	3,891	+21.519%
2023-09-13	15.7300	15.7500	15.6700	15.6900	-0.254%	8,780	+22.371%
2023-09-12	15.7000	15.9100	15.7000	15.7300	+0.064%	6,983	+22.060%
2023-09-11	15.8350	15.8600	15.7200	15.7200	-0.254%	6,235	+22.137%
2023-09-08	15.8500	15.8600	15.7600	15.7600	-0.253%	11,942	+21.827%
2023-09-07	15.9000	15.9700	15.7900	15.8000	-0.629%	11,664	+21.519%
2023-09-06	16.0800	16.0800	15.9000	15.9000	-1.119%	13,282	+20.755%
2023-09-05	16.0400	16.0900	16.0100	16.0800	-0.062%	3,200	+19.403%
2023-09-01	16.0100	16.0900	16.0000	16.0900	+0.625%	7,783	+19.329%
2023-08-31	16.1200	16.1200	15.9900	15.9900	-0.991%	8,460	+20.075%
2023-08-30	16.2800	16.2800	16.1300	16.1500	-0.247%	8,615	+18.885%
2023-08-29	16.2800	16.2800	16.1500	16.1900	-0.062%	2,304	+18.592%
2023-08-28	16.1500	16.2700	16.1300	16.2000	+0.434%	6,850	+18.519%
2023-08-25	16.3000	16.3000	16.1300	16.1300	-0.432%	250,155	+19.033%
2023-08-24	15.9600	16.3300	15.9600	16.2000	+1.250%	40,252	+18.519%
2023-08-23	16.0600	16.0600	15.9500	16.0000	+0.313%	4,386	+20.000%
2023-08-22	16.1500	16.2000	15.9500	15.9500	-1.422%	11,600	+20.376%
2023-08-21	16.1200	16.1800	16.1100	16.1800	-0.431%	3,750	+18.665%
2023-08-18	16.1700	16.2500	16.1700	16.2500	+0.062%	1,014	+18.154%
2023-08-17	16.5000	16.5000	16.2400	16.2400	-0.368%	7,130	+18.227%
2023-08-16	16.3000	16.3000	16.3000	16.3000	-0.367%	574	+17.791%
2023-08-15	16.4100	16.5150	16.2700	16.3600	-1.148%	3,722	+17.359%
2023-08-14	16.5500	16.6500	16.5100	16.5500	-1.488%	9,800	+16.012%
2023-08-11	16.7900	16.8100	16.7900	16.8000	+0.299%	3,600	+14.286%
2023-08-10	16.8700	16.8700	16.7500	16.7500	-0.416%	9,587	+14.627%
2023-08-09	16.8700	16.8800	16.8000	16.8200	+0.358%	37,200	+14.150%
2023-08-08	16.6000	16.8150	16.6000	16.7600	0.000%	4,138	+14.558%
2023-08-04	16.6500	16.8600	16.6500	16.7600	+1.453%	6,500	+14.558%
2023-08-03	16.5000	16.6800	16.5000	16.5200	+0.793%	43,713	+16.223%
2023-08-02	16.3300	16.3900	16.3300	16.3900	+0.552%	1,500	+17.145%
2023-08-01	16.1600	16.3200	16.1600	16.3000	0.000%	6,765	+17.791%
2023-07-31	16.1400	16.3000	16.1400	16.3000	+0.308%	4,246	+17.791%
2023-07-28	16.1400	16.3000	16.1400	16.2500	+0.744%	2,350	+18.154%
2023-07-27	16.1300	16.2300	16.1200	16.1300	-0.124%	3,206	+19.033%
2023-07-26	16.1200	16.2000	16.1200	16.1500	-0.062%	3,176	+18.885%
2023-07-25	16.2100	16.2700	16.1600	16.1600	-0.247%	33,779	+18.812%
2023-07-24	16.2900	16.2900	16.2000	16.2000	-0.246%	2,400	+18.519%
2023-07-21	16.2100	16.2800	16.2100	16.2400	+0.620%	17,700	+18.227%
2023-07-19	16.1400	16.1400	16.1400	16.1400	+1.064%	161	+18.959%
2023-07-17	15.9700	15.9700	15.9700	15.9700	0.000%	500	+20.225%
2023-07-14	15.9500	15.9800	15.9400	15.9700	+0.125%	4,350	+20.225%
2023-07-13	15.9500	15.9500	15.9400	15.9500	0.000%	3,700	+20.376%
2023-07-12	16.0000	16.0000	15.9500	15.9500	-0.313%	2,030	+20.376%
2023-07-11	15.9400	16.0000	15.9400	16.0000	0.000%	2,500	+20.000%
2023-07-10	16.0000	16.0100	15.9400	16.0000	+0.251%	4,800	+20.000%
2023-07-07	15.9600	15.9600	15.9600	15.9600	+0.063%	200	+20.301%
2023-07-06	15.9400	15.9500	15.9400	15.9500	-0.375%	1,200	+20.376%
2023-07-05	16.0200	16.0900	16.0100	16.0100	-0.559%	1,100	+19.925%
2023-07-04	16.1000	16.1000	16.1000	16.1000	0.000%	600	+19.255%
2023-06-30	16.0100	16.1000	16.0100	16.1000	+0.562%	2,694	+19.255%
2023-06-29	16.0100	16.0100	16.0000	16.0100	-0.559%	1,933	+19.925%
2023-06-28	16.1000	16.1000	16.0500	16.1000	-0.186%	1,700	+19.255%
2023-06-27	16.1850	16.2000	16.1200	16.1300	-0.860%	2,600	+19.033%
2023-06-26	16.1900	16.2700	16.1800	16.2700	+0.308%	3,500	+18.009%
2023-06-23	16.2000	16.2350	16.1200	16.2200	+0.683%	3,300	+18.372%
2023-06-22	16.2500	16.2500	16.1100	16.1100	-1.105%	34,501	+19.181%
2023-06-21	16.1800	16.3400	16.1800	16.2900	+1.055%	1,300	+17.864%
2023-06-20	16.2300	16.2900	16.1200	16.1200	+0.561%	15,560	+19.107%
2023-06-16	16.0100	16.0300	16.0100	16.0300	-1.656%	771	+19.775%
2023-06-15	16.3100	16.3800	16.3000	16.3000	-0.061%	9,579	+17.791%
2023-06-14	16.2000	16.3900	16.2000	16.3100	+1.179%	3,659	+17.719%
2023-06-13	16.0300	16.1300	16.0300	16.1200	+1.320%	1,900	+19.107%
2023-06-12	15.9100	15.9100	15.9100	15.9100	-1.241%	100	+20.679%
2023-06-09	16.1200	16.1200	16.1100	16.1100	+0.436%	1,024	+19.181%
2023-06-08	16.0100	16.0900	16.0100	16.0400	+0.313%	1,260	+19.701%
2023-06-07	15.8800	15.9900	15.8800	15.9900	+0.693%	2,800	+20.075%
2023-06-06	16.0200	16.0400	15.8800	15.8800	-0.063%	752	+20.907%
2023-06-05	15.8000	16.0200	15.7000	15.8900	+0.252%	9,800	+20.831%
2023-06-02	15.6000	15.8600	15.6000	15.8500	+1.798%	3,070	+21.136%
2023-06-01	15.3000	15.5700	15.3000	15.5700	+1.235%	3,927	+23.314%
2023-05-31	15.3800	15.3800	15.3800	15.3800	+1.318%	1,149	+24.837%
2023-05-30	15.2500	15.2900	15.1800	15.1800	-0.459%	1,100	+26.482%
2023-05-29	15.0100	15.2500	14.9600	15.2500	+1.939%	2,090	+25.902%
2023-05-26	15.0500	15.0500	14.9500	14.9600	-0.598%	18,530	+28.342%
2023-05-25	15.3000	15.3000	14.9500	15.0500	-1.634%	7,900	+27.575%
2023-05-24	15.3600	15.5000	15.3000	15.3000	-0.455%	74,200	+25.490%
2023-05-23	15.5500	15.5500	15.3500	15.3700	+0.196%	1,725	+24.919%
2023-05-19	15.4600	15.4600	15.3100	15.3400	-0.195%	2,300	+25.163%
2023-05-18	15.3600	15.3700	15.3600	15.3700	+0.065%	4,800	+24.919%
2023-05-17	15.3400	15.3600	15.3100	15.3600	+0.392%	11,300	+25.000%
2023-05-16	15.2200	15.3400	15.2200	15.3000	0.000%	32,100	+25.490%
2023-05-15	15.3100	15.3100	15.2200	15.3000	-0.326%	15,600	+25.490%
2023-05-12	15.7700	15.7700	15.3500	15.3500	-3.459%	10,380	+25.081%
2023-05-11	15.9200	15.9200	15.8500	15.9000	-0.188%	1,400	+20.755%
2023-05-10	15.8500	15.9500	15.8100	15.9300	+0.189%	5,200	+20.527%
2023-05-09	15.9100	15.9500	15.8400	15.9000	-0.063%	2,600	+20.755%
2023-05-08	16.1000	16.1000	15.9100	15.9100	-0.810%	3,575	+20.679%
2023-05-05	16.0900	16.0900	15.8800	16.0400	+1.135%	14,700	+19.701%
2023-05-04	15.8100	15.8600	15.8000	15.8600	-0.377%	3,332	+21.059%
2023-05-03	15.7600	15.9200	15.7600	15.9200	+0.442%	1,485	+20.603%
2023-05-02	16.0000	16.0000	15.8200	15.8500	-0.627%	4,996	+21.136%
2023-05-01	16.1800	16.1800	15.9500	15.9500	-0.313%	7,825	+20.376%
2023-04-28	16.0000	16.0000	15.9700	16.0000	0.000%	4,800	+20.000%
2023-04-27	16.0000	16.0000	15.9000	16.0000	+0.503%	4,300	+20.000%
2023-04-26	15.8100	15.9200	15.8100	15.9200	-0.188%	19,700	+20.603%
2023-04-25	15.9600	16.0000	15.9000	15.9500	-0.125%	2,830	+20.376%
2023-04-24	16.2000	16.2000	15.9700	15.9700	-1.298%	8,700	+20.225%
2023-04-21	16.0000	16.2000	16.0000	16.1800	+0.372%	10,414	+18.665%
2023-04-20	16.1600	16.1600	16.1200	16.1200	+1.003%	2,900	+19.107%
2023-04-19	16.0000	16.0200	15.8600	15.9600	-0.250%	5,956	+20.301%
2023-04-18	16.0100	16.0200	16.0000	16.0000	0.000%	2,722	+20.000%
2023-04-17	16.1200	16.1700	16.0000	16.0000	-1.051%	5,400	+20.000%
2023-04-14	16.1800	16.1800	16.0000	16.1700	+0.560%	2,763	+18.738%
2023-04-13	15.9800	16.0800	15.9700	16.0800	+0.752%	2,050	+19.403%
2023-04-12	15.8200	15.9600	15.8200	15.9600	+0.694%	34,413	+20.301%
2023-04-11	15.7100	15.8500	15.7100	15.8500	+0.063%	7,025	+21.136%
2023-04-10	15.7500	15.8400	15.5500	15.8400	-0.503%	4,400	+21.212%
2023-04-06	15.7000	15.9200	15.7000	15.9200	+1.337%	1,700	+20.603%
2023-04-05	15.8000	15.8100	15.7000	15.7100	-0.883%	4,806	+22.215%
2023-04-04	15.7000	15.8500	15.6500	15.8500	+0.891%	2,811	+21.136%
2023-04-03	15.7100	15.7100	15.7100	15.7100	-1.195%	800	+22.215%
2023-03-31	15.7000	15.9000	15.6950	15.9000	+1.017%	1,303	+20.755%
2023-03-30	15.7500	15.7500	15.7400	15.7400	+0.064%	350	+21.982%
2023-03-29	15.5200	15.7500	15.5200	15.7300	+0.319%	1,700	+22.060%
2023-03-28	15.5000	15.9900	15.5000	15.6800	-0.571%	2,800	+22.449%
2023-03-27	15.6600	15.8600	15.4700	15.7700	-0.190%	2,645	+21.750%
2023-03-24	15.7850	15.8000	15.7300	15.8000	-0.126%	2,916	+21.519%
2023-03-23	15.8600	15.8600	15.7600	15.8200	-0.189%	5,300	+21.365%
2023-03-22	15.8500	15.9200	15.8500	15.8500	-0.377%	9,256	+21.136%
2023-03-21	16.0000	16.0000	15.6000	15.9100	+1.016%	3,100	+20.679%
2023-03-20	16.2100	16.2100	15.7500	15.7500	-1.006%	2,500	+21.905%
2023-03-17	15.8800	15.9100	15.7600	15.9100	+1.791%	2,350	+20.679%
2023-03-16	15.4300	15.7500	15.4000	15.6300	+0.774%	8,655	+22.841%
2023-03-15	15.7500	15.7600	15.5000	15.5100	-3.364%	12,900	+23.791%
2023-03-14	16.1500	16.1500	16.0500	16.0500	-1.654%	2,800	+19.626%
2023-03-13	16.0800	16.3200	16.0000	16.3200	+0.741%	4,601	+17.647%
2023-03-10	16.3800	16.3800	16.1200	16.2000	-1.520%	10,900	+18.519%
2023-03-09	16.5000	16.6600	16.4500	16.4500	-0.904%	5,998	+16.717%
2023-03-08	16.6700	16.6700	16.5300	16.6000	+0.484%	10,900	+15.663%
2023-03-07	16.6500	16.6500	16.5100	16.5200	-1.137%	14,000	+16.223%
2023-03-06	16.7800	16.7800	16.7100	16.7100	-0.060%	5,400	+14.901%
2023-03-03	16.7800	16.7800	16.7200	16.7200	+0.120%	674	+14.833%
2023-03-02	16.6600	16.7700	16.6500	16.7000	+0.361%	9,900	+14.970%
2023-03-01	16.5600	16.6900	16.5600	16.6400	-0.120%	2,427	+15.385%
2023-02-28	16.7500	16.8000	16.6500	16.6600	-0.833%	16,100	+15.246%
2023-02-27	16.7900	17.0900	16.7000	16.8000	+0.299%	35,300	+14.286%
2023-02-24	16.6500	16.7500	16.6500	16.7500	+0.843%	1,200	+14.627%
2023-02-23	16.6500	16.6600	16.6100	16.6100	-0.300%	8,000	+15.593%
2023-02-22	16.7000	16.7200	16.6600	16.6600	-0.240%	8,397	+15.246%
2023-02-21	16.8600	16.8600	16.6900	16.7000	-0.831%	13,000	+14.970%
2023-02-17	17.1900	17.1900	16.8300	16.8400	+0.119%	3,300	+14.014%
2023-02-16	16.8400	17.1900	16.7700	16.8200	0.000%	3,300	+14.150%
2023-02-15	16.8400	16.8400	16.6700	16.8200	+0.598%	3,000	+14.150%
2023-02-14	16.8000	16.8000	16.6200	16.7200	-1.007%	28,737	+14.833%
2023-02-13	16.8100	16.9800	16.8000	16.8900	+1.017%	8,510	+13.677%
2023-02-10	16.8900	16.9300	16.7000	16.7200	-0.948%	15,201	+14.833%
2023-02-09	16.8900	16.8900	16.8800	16.8800	+1.626%	1,100	+13.744%
2023-02-08	16.8400	16.8400	16.5000	16.6100	-1.658%	2,290	+15.593%
2023-02-07	16.6500	16.8900	16.5000	16.8900	+2.240%	6,400	+13.677%
2023-02-06	16.6500	16.6500	16.5200	16.5200	+0.243%	1,400	+16.223%
2023-02-03	16.6900	16.6900	16.4800	16.4800	-0.121%	250	+16.505%
2023-02-02	16.3500	16.5000	16.3500	16.5000	0.000%	6,913	+16.364%
2023-02-01	16.5000	16.5000	16.4500	16.5000	-0.422%	3,245	+16.364%
2023-01-31	16.6000	16.6000	16.4900	16.5700	+1.037%	3,789	+15.872%
2023-01-30	16.1600	16.4000	16.1600	16.4000	+0.061%	6,737	+17.073%

.dark-mode .RW2Vd2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RW2Vd2{ color: #333333; background-color: white; border: 2px solid #333333; }ENB-PENBRIDGE INC PREF SERIES Pstock TSE

ENB-P
ENBRIDGE INC PREF SERIES P
stock TSE